Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.542 9.724 9.542 9.685 51,332 +0.15(+1.61%)
Sep 29, 2010 9.138 9.532 9.126 9.532 64,730 +0.39(+4.31%)
Sep 28, 2010 8.992 9.308 8.851 9.138 273,045 +0.20(+2.29%)
Sep 27, 2010 9.119 9.413 8.786 8.934 69,604 -0.28(-3.03%)
Sep 24, 2010 9.149 9.277 9.149 9.214 13,677 +0.21(+2.35%)
Sep 23, 2010 8.905 9.189 8.905 9.002 30,448 -0.16(-1.78%)
Sep 22, 2010 9.228 9.389 8.898 9.165 49,843 -0.14(-1.46%)
Sep 21, 2010 9.367 9.592 9.238 9.301 51,801 +0.09(+0.92%)
Sep 20, 2010 9.000 9.588 8.975 9.216 87,210 +0.31(+3.44%)
Sep 17, 2010 8.910 9.160 8.528 8.910 187,382 -0.05(-0.52%)
Sep 15, 2010 8.747 8.992 8.730 8.956 60,517 +0.23(+2.68%)
Sep 14, 2010 8.348 8.873 8.338 8.723 59,567 +0.24(+2.81%)
Sep 13, 2010 8.265 8.509 8.144 8.484 29,209 +0.08(+0.98%)
Sep 10, 2010 7.973 8.435 7.973 8.402 28,823 +0.47(+5.98%)
Sep 09, 2010 8.156 8.205 7.792 7.928 33,627 +0.06(+0.77%)
Sep 08, 2010 8.217 8.353 7.833 7.867 47,177 -0.40(-4.85%)
Sep 07, 2010 7.731 8.363 7.685 8.268 79,390 +0.38(+4.81%)
Sep 03, 2010 7.894 8.022 7.560 7.889 73,273 +0.23(+3.05%)
Sep 02, 2010 8.618 8.618 7.653 7.655 131,241 -1.09(-12.50%)
Sep 01, 2010 7.509 8.749 7.317 8.749 190,360 +1.28(+17.12%)
Aug 31, 2010 7.376 7.560 7.240 7.471 1,645 +0.14(+1.86%)
Aug 30, 2010 7.196 7.529 7.196 7.334 77,440 +0.16(+2.20%)
Aug 27, 2010 7.176 7.288 7.038 7.176 35,787 +0.15(+2.15%)
Aug 26, 2010 7.393 7.522 6.967 7.026 96,465 -0.44(-5.86%)
Aug 25, 2010 7.130 7.488 6.992 7.463 63,096 +0.25(+3.40%)
Aug 24, 2010 7.653 7.653 7.218 7.218 119,456 -0.63(-8.00%)
Aug 23, 2010 8.528 8.594 7.707 7.845 773,712 -0.75(-8.71%)
Aug 20, 2010 8.509 8.628 8.472 8.594 65,486 +0.04(+0.49%)
Aug 19, 2010 8.713 8.727 8.141 8.551 265,806 -0.33(-3.72%)
Aug 18, 2010 8.946 8.951 8.837 8.882 37,120 +0.00(+0.04%)
Aug 17, 2010 8.742 8.956 8.742 8.878 75,268 +0.11(+1.25%)
Aug 16, 2010 8.893 8.946 8.654 8.769 63,804 +0.04(+0.47%)
Aug 13, 2010 8.727 8.953 8.533 8.727 67,132 -0.17(-1.91%)
Aug 12, 2010 8.691 8.966 8.416 8.898 115,416 -0.03(-0.30%)
Aug 11, 2010 8.873 8.929 8.533 8.924 94,561 +0.73(+8.93%)
Aug 10, 2010 8.193 10.57 8.022 8.193 411 -0.11(-1.35%)
Aug 09, 2010 8.112 8.676 8.112 8.304 170,689 +0.22(+2.77%)
Aug 06, 2010 8.081 8.241 7.684 8.081 139,690 +0.25(+3.17%)
Aug 05, 2010 7.512 8.265 7.475 7.833 239,158 +0.47(+6.34%)
Aug 04, 2010 7.033 8.241 7.033 7.366 354,978 +0.58(+8.60%)
Aug 03, 2010 6.882 6.992 6.690 6.783 1,234 -0.05(-0.71%)
Aug 02, 2010 5.774 15.39 5.708 6.831 384,336 +1.16(+20.55%)
Jul 30, 2010 5.667 5.834 5.618 5.667 27,214 -0.10(-1.74%)
Jul 29, 2010 5.591 5.832 5.569 5.767 15,697 +0.14(+2.48%)
Jul 28, 2010 5.582 5.628 5.548 5.628 24,356 +0.04(+0.65%)
Jul 27, 2010 5.448 5.810 5.448 5.591 110,027 +0.24(+4.55%)
Jul 26, 2010 5.287 5.421 5.280 5.348 47,901 +0.14(+2.71%)
Jul 23, 2010 5.100 5.275 5.100 5.207 27,107 +0.13(+2.64%)
Jul 22, 2010 4.935 5.103 4.913 5.074 9,563 +0.17(+3.47%)
Jul 21, 2010 4.889 4.933 4.889 4.903 5,347 -0.03(-0.69%)
Jul 20, 2010 4.899 4.967 4.862 4.937 10,596 +0.07(+1.35%)
Jul 19, 2010 4.857 4.872 4.801 4.872 14,611 +0.04(+0.91%)
Jul 16, 2010 4.828 4.860 4.828 4.828 822 -0.05(-1.00%)
Jul 15, 2010 4.903 4.913 4.816 4.877 9,214 -0.02(-0.45%)
Jul 14, 2010 4.881 4.899 4.881 4.899 3,702 +0.09(+1.90%)
Jul 13, 2010 4.801 4.872 4.792 4.807 16,219 +0.04(+0.78%)
Jul 12, 2010 4.723 4.794 4.706 4.770 6,375 +0.07(+1.45%)
Jul 09, 2010 4.702 4.702 4.680 4.702 23,858 +0.03(+0.62%)
Jul 08, 2010 4.750 4.755 4.672 4.672 4,372 -0.07(-1.49%)
Jul 07, 2010 4.514 4.743 4.488 4.743 34,870 +0.29(+6.44%)
Jul 06, 2010 4.485 4.536 4.394 4.456 48,851 +0.04(+0.99%)
Jul 02, 2010 4.412 4.675 4.378 4.412 32,743 -0.26(-5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.